外高桥
sh600648 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.42
涨跌幅
-0.21%
成交量
1,860,100 股
成交额
17,556,906 元
换手率
0.16%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.41 | 9.42 | 9.52 | 9.38 | -0.21% | 1,860,100 | 17,556,906 | 0.16 |
| 2026-10-13 | 9.50 | 9.44 | 9.58 | 9.39 | -0.84% | 2,589,700 | 24,467,280 | 0.23 |
| 2026-10-12 | 9.58 | 9.52 | 9.62 | 9.36 | -0.73% | 3,802,600 | 35,996,248 | 0.33 |
| 2026-10-09 | 9.74 | 9.59 | 9.82 | 9.45 | -2.24% | 4,415,900 | 42,461,912 | 0.39 |
| 2026-10-08 | 9.57 | 9.81 | 9.94 | 9.51 | +1.55% | 6,336,600 | 62,118,224 | 0.56 |
| 2026-09-30 | 9.39 | 9.66 | 9.68 | 9.31 | +2.01% | 5,750,200 | 54,934,120 | 0.51 |
| 2026-09-29 | 9.32 | 9.47 | 9.47 | 9.31 | +1.50% | 2,213,500 | 20,871,116 | 0.19 |
| 2026-09-28 | 9.30 | 9.33 | 9.33 | 9.19 | +0.32% | 2,481,300 | 23,015,068 | 0.22 |
| 2026-09-24 | 9.39 | 9.30 | 9.45 | 9.27 | -1.59% | 1,761,300 | 16,425,986 | 0.15 |
| 2026-09-23 | 9.43 | 9.45 | 9.52 | 9.33 | +0.53% | 2,000,100 | 18,898,408 | 0.18 |
| 2026-09-22 | 9.47 | 9.40 | 9.49 | 9.34 | -0.95% | 1,885,200 | 17,710,200 | 0.17 |
| 2026-09-21 | 9.35 | 9.49 | 9.49 | 9.34 | +0.53% | 1,799,200 | 16,969,544 | 0.16 |
| 2026-09-18 | 9.47 | 9.44 | 9.47 | 9.32 | +0.43% | 2,158,800 | 20,310,236 | 0.19 |
| 2026-09-17 | 9.27 | 9.40 | 9.45 | 9.22 | +0.86% | 2,191,300 | 20,539,514 | 0.19 |
| 2026-09-16 | 9.22 | 9.32 | 9.33 | 9.16 | +0.65% | 1,869,600 | 17,317,532 | 0.16 |
| 2026-09-15 | 9.26 | 9.26 | 9.42 | 9.16 | +0.00% | 2,465,500 | 22,962,076 | 0.22 |
| 2026-09-14 | 9.21 | 9.26 | 9.27 | 9.15 | +0.11% | 1,216,600 | 11,221,800 | 0.11 |
| 2026-09-11 | 9.33 | 9.25 | 9.34 | 9.19 | -1.18% | 1,613,500 | 14,913,412 | 0.14 |
| 2026-09-10 | 9.37 | 9.36 | 9.42 | 9.27 | -0.11% | 1,317,700 | 12,330,188 | 0.12 |
| 2026-09-09 | 9.33 | 9.37 | 9.41 | 9.30 | +0.00% | 1,423,400 | 13,318,385 | 0.13 |
| 2026-09-08 | 9.34 | 9.37 | 9.41 | 9.23 | +1.08% | 2,253,000 | 21,062,976 | 0.20 |
| 2026-09-07 | 9.34 | 9.27 | 9.36 | 9.22 | -0.64% | 1,998,700 | 18,510,992 | 0.18 |
| 2026-09-04 | 9.26 | 9.33 | 9.38 | 9.26 | +0.54% | 1,957,700 | 18,240,144 | 0.17 |
| 2026-09-03 | 9.24 | 9.28 | 9.32 | 9.15 | +0.65% | 2,053,000 | 19,029,584 | 0.18 |
| 2026-09-02 | 9.20 | 9.22 | 9.24 | 9.09 | +0.00% | 1,813,500 | 16,625,464 | 0.16 |
| 2026-09-01 | 9.13 | 9.22 | 9.26 | 9.11 | +0.33% | 2,952,300 | 27,195,166 | 0.26 |
| 2026-08-31 | 9.36 | 9.19 | 9.46 | 9.17 | -0.11% | 3,313,900 | 30,620,648 | 0.29 |
| 2026-08-28 | 9.30 | 9.20 | 9.30 | 9.17 | -0.86% | 2,227,500 | 20,528,804 | 0.20 |
| 2026-08-27 | 9.36 | 9.28 | 9.37 | 9.21 | -0.96% | 3,308,700 | 30,684,440 | 0.29 |
| 2026-08-26 | 9.27 | 9.37 | 9.41 | 9.20 | +1.08% | 2,807,500 | 26,242,340 | 0.25 |
需要全历史数据与程序化访问？
查看 外高桥 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600648 获取全部历史日线。